261.2
-0.8 (-0.31%)
株価：2025/08/22 15:30
15分ディレイ
グローバルＸ 超長期米国債 ＥＴＦ（為替ヘッジあり）の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 261.4 | 261.6 | 260.7 | 261.2 | -0.8 | -0.3% | 197,720 |
| 2025/08/21 | 262.5 | 262.7 | 261.8 | 262 | -1.9 | -0.7% | 232,290 |
| 2025/08/20 | 264.1 | 264.5 | 263.9 | 263.9 | +0.6 | +0.2% | 220,640 |
| 2025/08/19 | 264.3 | 264.3 | 263.3 | 263.3 | -1.3 | -0.5% | 56,220 |
| 2025/08/18 | 264.3 | 264.8 | 264.2 | 264.6 | -1.5 | -0.6% | 243,370 |
| 2025/08/15 | 266.1 | 266.8 | 265.8 | 266.1 | -1.8 | -0.7% | 18,190 |
| 2025/08/14 | 267.6 | 268.2 | 267.6 | 267.9 | +1.5 | +0.6% | 59,730 |
| 2025/08/13 | 265.6 | 266.4 | 265.2 | 266.4 | -0.4 | -0.1% | 45,060 |
| 2025/08/12 | 268.2 | 268.2 | 266 | 266.8 | -1.1 | -0.4% | 485,690 |
| 2025/08/08 | 268.3 | 268.6 | 267.8 | 267.9 | ±0 | ±0% | 136,150 |
| 2025/08/07 | 268.6 | 268.7 | 267.9 | 267.9 | -1.4 | -0.5% | 23,120 |
| 2025/08/06 | 269.9 | 269.9 | 269.2 | 269.3 | +0.1 | ±0% | 154,540 |
| 2025/08/05 | 269.5 | 270 | 269.2 | 269.2 | +2.4 | +0.9% | 31,300 |
| 2025/08/04 | 268 | 268.3 | 266.7 | 266.8 | +2.4 | +0.9% | 1,866,480 |
| 2025/08/01 | 264.7 | 264.9 | 264.3 | 264.4 | -1.7 | -0.6% | 293,720 |
| 2025/07/31 | 265.2 | 266.1 | 265.1 | 266.1 | +0.1 | ±0% | 7,840 |
| 2025/07/30 | 265.4 | 266.4 | 265.4 | 266 | +3.8 | +1.4% | 1,624,480 |
| 2025/07/29 | 262 | 262.7 | 262 | 262.2 | -0.7 | -0.3% | 70,350 |
| 2025/07/28 | 262.8 | 263.3 | 262.5 | 262.9 | +0.1 | ±0% | 436,890 |
| 2025/07/25 | 262.7 | 263.3 | 262.6 | 262.8 | +0.7 | +0.3% | 7,420 |
| 2025/07/24 | 262.9 | 262.9 | 262.1 | 262.1 | -0.3 | -0.1% | 805,350 |
| 2025/07/23 | 262.6 | 263.4 | 262.2 | 262.4 | -0.2 | -0.1% | 153,520 |
| 2025/07/22 | 262.6 | 263.2 | 262.4 | 262.6 | +2.2 | +0.8% | 36,840 |
| 2025/07/18 | 260.2 | 261 | 260.2 | 260.4 | ±0 | ±0% | 16,300 |
| 2025/07/17 | 259.1 | 260.4 | 258.5 | 260.4 | +1.3 | +0.5% | 63,280 |
| 2025/07/16 | 260 | 260.2 | 258.9 | 259.1 | -2 | -0.8% | 73,440 |
| 2025/07/15 | 261.6 | 261.6 | 260.7 | 261.1 | -0.2 | -0.1% | 70,450 |
| 2025/07/14 | 261.7 | 262.2 | 261.1 | 261.3 | -4 | -1.5% | 71,470 |
| 2025/07/11 | 266.1 | 266.4 | 265.1 | 265.3 | -0.6 | -0.2% | 59,920 |
| 2025/07/10 | 265.7 | 266.1 | 265.1 | 265.9 | +2.9 | +1.1% | 137,700 |
| 2025/07/09 | 262.6 | 263.1 | 262.6 | 263 | -0.4 | -0.2% | 15,290 |
| 2025/07/08 | 263.3 | 264.1 | 263.2 | 263.4 | -3.3 | -1.2% | 60,620 |
| 2025/07/07 | 267.4 | 267.4 | 265.7 | 266.7 | -0.7 | -0.3% | 9,730 |
| 2025/07/04 | 269.4 | 269.4 | 266 | 267.4 | -1.9 | -0.7% | 124,320 |
| 2025/07/03 | 269.9 | 269.9 | 269 | 269.3 | -0.6 | -0.2% | 145,680 |
| 2025/07/02 | 270 | 270.5 | 269.9 | 269.9 | -1 | -0.4% | 8,780 |
| 2025/07/01 | 268.4 | 271.1 | 268.4 | 270.9 | +3.9 | +1.5% | 311,320 |
| 2025/06/30 | 268.4 | 268.4 | 266.5 | 267 | -1.5 | -0.6% | 19,260 |
| 2025/06/27 | 269.2 | 269.2 | 268.2 | 268.5 | +0.4 | +0.1% | 80,410 |
| 2025/06/26 | 267.4 | 268.4 | 267.4 | 268.1 | +0.8 | +0.3% | 60,040 |
| 2025/06/25 | 265.8 | 267.3 | 265.8 | 267.3 | +1.4 | +0.5% | 49,290 |
| 2025/06/24 | 265 | 265.9 | 264.7 | 265.9 | +1.1 | +0.4% | 324,520 |
| 2025/06/23 | 262.5 | 265.1 | 262.5 | 264.8 | -0.6 | -0.2% | 21,460 |
| 2025/06/20 | 264.3 | 265.6 | 263.6 | 265.4 | +1.1 | +0.4% | 59,460 |
| 2025/06/19 | 263.6 | 265 | 263.6 | 264.3 | +0.7 | +0.3% | 17,410 |
| 2025/06/18 | 263 | 265 | 263 | 263.6 | +1.8 | +0.7% | 43,010 |
| 2025/06/17 | 264.6 | 264.6 | 261.6 | 261.8 | -3.1 | -1.2% | 22,610 |
| 2025/06/16 | 264.8 | 264.9 | 262.4 | 264.9 | -3.1 | -1.2% | 162,170 |
| 2025/06/13 | 266.5 | 268.3 | 266.5 | 268 | +6 | +2.3% | 60,670 |
| 2025/06/12 | 262.8 | 264.2 | 262 | 262 | -0.1 | ±0% | 40,850 |
1～
50
件表示中 / 336件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
